Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.05	33.46	31.89	32.82	7,714,876	-0.39(-1.18%)
Apr 28, 2016	33.23	33.98	33.06	33.21	3,642,755	-0.44(-1.32%)
Apr 27, 2016	33.23	34.00	33.19	33.66	4,018,527	+0.30(+0.89%)
Apr 26, 2016	32.34	33.77	32.20	33.36	7,375,639	+1.07(+3.32%)
Apr 25, 2016	32.33	32.47	32.04	32.29	5,057,962	-0.25(-0.77%)
Apr 22, 2016	31.45	33.33	31.34	32.54	9,891,568	+1.13(+3.60%)
Apr 21, 2016	31.64	31.91	31.34	31.41	3,861,205	+0.10(+0.33%)
Apr 20, 2016	30.53	31.45	30.40	31.31	5,207,585	+0.52(+1.70%)
Apr 19, 2016	28.69	30.94	28.64	30.78	8,483,129	+1.24(+4.20%)
Apr 18, 2016	28.78	29.60	28.67	29.54	4,642,659	+0.41(+1.42%)
Apr 15, 2016	29.52	29.59	28.93	29.12	3,315,291	-0.35(-1.18%)
Apr 14, 2016	29.24	29.90	29.19	29.47	3,118,309	+0.13(+0.45%)
Apr 13, 2016	28.61	29.53	28.43	29.34	4,409,718	+1.10(+3.90%)
Apr 12, 2016	27.71	28.42	27.52	28.24	3,052,022	+0.70(+2.55%)
Apr 11, 2016	27.41	28.08	27.36	27.54	1,998,827	+0.36(+1.33%)
Apr 08, 2016	27.37	27.89	27.06	27.17	3,448,634	+0.16(+0.57%)
Apr 07, 2016	27.63	27.82	26.81	27.02	3,540,542	-0.98(-3.51%)
Apr 06, 2016	27.58	28.05	27.37	28.00	2,064,971	+0.40(+1.45%)
Apr 05, 2016	27.73	27.88	27.46	27.60	2,928,070	-0.55(-1.94%)
Apr 04, 2016	28.08	29.06	27.96	28.15	5,246,477	+0.30(+1.06%)
Apr 01, 2016	27.78	27.93	27.32	27.85	3,548,819	-0.14(-0.50%)
Mar 31, 2016	28.10	28.29	27.62	27.99	3,510,260	-0.27(-0.94%)
Mar 30, 2016	28.25	28.65	27.98	28.26	2,715,670	+0.16(+0.58%)
Mar 29, 2016	28.19	28.19	27.54	28.10	5,158,307	-0.50(-1.76%)
Mar 28, 2016	28.84	28.84	28.30	28.60	1,945,351	-0.07(-0.23%)
Mar 24, 2016	28.14	28.67	28.67	28.67	3,404,697	+0.16(+0.54%)
Mar 23, 2016	29.10	29.10	28.50	28.51	2,660,558	-0.59(-2.03%)
Mar 22, 2016	28.83	29.35	28.52	29.10	2,854,945	-0.12(-0.40%)
Mar 21, 2016	29.01	29.46	28.70	29.22	4,123,662	+0.22(+0.76%)
Mar 18, 2016	29.00	29.38	28.71	29.00	4,417,096	+0.28(+0.98%)
Mar 17, 2016	28.21	28.75	27.84	28.72	4,116,058	+0.53(+1.89%)
Mar 16, 2016	28.00	28.65	27.72	28.19	4,948,255	-0.01(-0.05%)
Mar 15, 2016	27.86	28.22	27.65	28.20	3,743,175	+0.01(+0.03%)
Mar 14, 2016	28.07	28.32	27.83	28.19	3,505,178	+0.39(+1.41%)
Mar 11, 2016	27.03	27.93	27.03	27.80	2,939,213	+1.03(+3.87%)
Mar 10, 2016	26.91	27.15	26.15	26.77	3,199,661	+0.25(+0.94%)
Mar 09, 2016	27.22	27.30	26.38	26.52	3,377,147	-0.39(-1.45%)
Mar 08, 2016	27.63	27.82	26.76	26.91	3,763,869	-1.15(-4.09%)
Mar 07, 2016	27.77	28.24	27.61	28.05	3,246,661	-0.04(-0.16%)
Mar 04, 2016	27.60	28.17	27.60	28.10	5,784,227	+0.75(+2.74%)
Mar 03, 2016	26.30	27.37	26.18	27.35	3,933,732	+1.04(+3.97%)
Mar 02, 2016	25.83	26.33	25.61	26.30	3,294,779	+0.50(+1.94%)
Mar 01, 2016	24.91	26.00	24.70	25.80	3,207,140	+0.98(+3.94%)
Feb 29, 2016	25.39	25.47	24.82	24.83	3,640,135	-0.87(-3.38%)
Feb 26, 2016	25.52	26.08	25.36	25.69	3,558,178	+0.51(+2.04%)
Feb 25, 2016	24.93	25.20	24.48	25.18	3,362,925	+0.27(+1.09%)
Feb 24, 2016	24.40	24.95	24.06	24.91	5,046,391	-0.05(-0.21%)
Feb 23, 2016	25.99	26.05	24.69	24.96	5,548,876	-1.18(-4.50%)
Feb 22, 2016	25.55	26.35	25.55	26.13	4,345,708	+0.91(+3.61%)
Feb 19, 2016	24.90	25.49	24.75	25.22	3,766,705	+0.14(+0.56%)
Feb 18, 2016	25.01	25.40	24.79	25.08	5,772,433	+0.19(+0.77%)
Feb 17, 2016	24.89	25.69	24.75	24.89	5,226,920	-0.28(-1.11%)
Feb 16, 2016	24.69	25.43	24.25	25.17	3,901,489	+0.98(+4.04%)
Feb 12, 2016	23.33	24.19	24.19	24.19	3,353,826	+1.40(+6.13%)
Feb 11, 2016	22.69	23.08	22.40	22.80	5,867,034	-0.76(-3.21%)
Feb 10, 2016	24.09	24.47	23.54	23.56	5,644,317	-0.29(-1.23%)
Feb 09, 2016	23.23	24.04	23.11	23.85	5,346,017	+0.12(+0.50%)
Feb 08, 2016	24.91	24.91	23.52	23.73	10,100,286	-1.68(-6.60%)
Feb 05, 2016	25.80	26.23	25.32	25.41	5,941,619	-0.27(-1.06%)
Feb 04, 2016	25.22	26.05	25.04	25.68	7,437,264	+0.51(+2.04%)
Feb 03, 2016	24.73	25.23	23.73	25.16	7,961,814	+0.62(+2.51%)
Feb 02, 2016	24.61	24.64	24.18	24.55	5,764,761	-0.15(-0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.